Regions Financial (NY: RF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	12.10	12.22	11.84	12.17	17,771,652	+0.29(+2.47%)
Jun 27, 2019	11.81	11.94	11.81	11.88	7,877,246	+0.12(+1.04%)
Jun 26, 2019	11.78	11.92	11.74	11.76	12,531,190	+0.03(+0.28%)
Jun 25, 2019	11.85	11.85	11.62	11.72	16,735,217	-0.10(-0.83%)
Jun 24, 2019	11.89	12.05	11.81	11.82	9,263,556	-0.10(-0.82%)
Jun 21, 2019	11.85	12.10	11.85	11.92	18,217,674	+0.02(+0.21%)
Jun 20, 2019	11.92	11.94	11.57	11.90	15,457,368	+0.02(+0.21%)
Jun 19, 2019	12.19	12.32	11.82	11.87	15,807,071	-0.24(-2.02%)
Jun 18, 2019	11.65	12.12	11.60	12.12	15,701,428	+0.43(+3.70%)
Jun 17, 2019	11.89	11.96	11.66	11.68	8,065,814	-0.20(-1.71%)
Jun 14, 2019	11.82	11.93	11.63	11.89	10,605,723	+0.08(+0.69%)
Jun 13, 2019	11.66	11.89	11.66	11.81	10,279,550	+0.20(+1.75%)
Jun 12, 2019	11.75	11.84	11.55	11.60	13,903,837	-0.19(-1.59%)
Jun 11, 2019	11.55	11.91	11.50	11.79	24,358,798	+0.39(+3.43%)
Jun 10, 2019	11.46	11.63	11.38	11.40	22,948,936	+0.09(+0.79%)
Jun 07, 2019	11.38	11.41	11.21	11.31	13,092,841	-0.13(-1.14%)
Jun 06, 2019	11.42	11.51	11.30	11.44	9,171,140	+0.01(+0.07%)
Jun 05, 2019	11.55	11.58	11.27	11.43	14,095,408	-0.13(-1.12%)
Jun 04, 2019	11.48	11.60	11.44	11.56	16,144,365	+0.28(+2.50%)
Jun 03, 2019	11.11	11.36	11.06	11.28	11,827,479	+0.12(+1.08%)
May 31, 2019	11.13	11.26	11.05	11.16	14,954,102	-0.19(-1.64%)
May 30, 2019	11.48	11.54	11.23	11.34	21,210,390	-0.07(-0.64%)
May 29, 2019	11.15	11.46	11.09	11.41	19,761,804	+0.17(+1.51%)
May 28, 2019	11.38	11.44	11.24	11.25	13,563,011	-0.20(-1.76%)
May 24, 2019	11.41	11.50	11.33	11.45	9,378,358	+0.10(+0.85%)
May 23, 2019	11.48	11.51	11.25	11.35	11,072,740	-0.27(-2.36%)
May 22, 2019	11.63	11.71	11.54	11.62	8,352,044	-0.12(-1.03%)
May 21, 2019	11.73	11.82	11.70	11.75	12,190,583	+0.07(+0.62%)
May 20, 2019	11.59	11.76	11.58	11.67	8,274,236	+0.06(+0.49%)
May 17, 2019	11.57	11.83	11.56	11.62	9,707,597	-0.10(-0.83%)
May 16, 2019	11.70	11.85	11.65	11.71	10,491,311	+0.16(+1.40%)
May 15, 2019	11.56	11.63	11.34	11.55	12,358,514	-0.18(-1.51%)
May 14, 2019	11.62	11.83	11.52	11.73	15,365,101	+0.16(+1.39%)
May 13, 2019	11.95	11.95	11.55	11.57	14,952,617	-0.57(-4.72%)
May 10, 2019	11.97	12.17	11.87	12.14	12,515,675	+0.10(+0.80%)
May 09, 2019	11.87	12.11	11.82	12.04	14,564,062	-0.02(-0.13%)
May 08, 2019	12.14	12.20	12.04	12.06	12,629,398	-0.13(-1.06%)
May 07, 2019	12.28	12.30	12.12	12.19	11,651,975	-0.23(-1.82%)
May 06, 2019	12.28	12.53	12.25	12.42	12,236,741	-0.15(-1.22%)
May 03, 2019	12.49	12.62	12.43	12.57	11,556,716	+0.12(+0.97%)
May 02, 2019	12.26	12.50	12.24	12.45	15,878,313	+0.21(+1.71%)
May 01, 2019	12.56	12.66	12.18	12.24	21,571,308	-0.29(-2.32%)
Apr 30, 2019	12.69	12.73	12.43	12.53	14,029,226	-0.12(-0.96%)
Apr 29, 2019	12.62	12.83	12.59	12.65	10,962,578	+0.10(+0.84%)
Apr 26, 2019	12.50	12.58	12.39	12.54	10,821,134	+0.06(+0.52%)
Apr 25, 2019	12.29	12.62	12.25	12.48	14,771,934	+0.07(+0.59%)
Apr 24, 2019	12.29	12.45	12.13	12.41	22,962,056	+0.01(+0.07%)
Apr 23, 2019	12.15	12.43	11.97	12.40	28,952,760	+0.10(+0.85%)
Apr 22, 2019	12.25	12.37	12.15	12.29	19,278,792	-0.01(-0.07%)
Apr 18, 2019	12.79	12.79	12.14	12.30	30,261,492	-0.41(-3.24%)
Apr 17, 2019	12.62	12.74	12.52	12.71	16,158,581	+0.16(+1.29%)
Apr 16, 2019	12.41	12.58	12.25	12.55	16,848,024	+0.24(+1.97%)
Apr 15, 2019	12.62	12.63	12.28	12.31	14,563,079	-0.27(-2.18%)
Apr 12, 2019	12.47	12.67	12.30	12.58	12,102,019	+0.31(+2.56%)
Apr 11, 2019	12.26	12.38	12.15	12.27	10,210,649	+0.07(+0.60%)
Apr 10, 2019	12.10	12.21	11.96	12.20	9,241,255	+0.10(+0.80%)
Apr 09, 2019	12.19	12.23	12.02	12.10	10,871,783	-0.19(-1.57%)
Apr 08, 2019	12.14	12.37	12.13	12.29	12,363,083	+0.08(+0.66%)
Apr 05, 2019	12.22	12.29	12.08	12.21	10,996,539	+0.03(+0.27%)
Apr 04, 2019	11.96	12.23	11.93	12.18	12,407,680	+0.19(+1.55%)
Apr 03, 2019	12.14	12.32	11.98	12.00	19,861,820	+0.02(+0.20%)
Apr 02, 2019	11.83	12.05	11.74	11.97	15,539,149	+0.14(+1.16%)
Apr 01, 2019	11.56	11.87	11.55	11.83	19,175,658	+0.42(+3.68%)
Mar 29, 2019	11.58	11.62	11.36	11.41	14,844,893	-0.02(-0.14%)
Mar 28, 2019	11.31	11.45	11.20	11.43	12,814,831	+0.16(+1.43%)
Mar 27, 2019	11.21	11.34	11.12	11.27	20,893,468	+0.03(+0.29%)
Mar 26, 2019	11.00	11.25	10.98	11.24	26,129,482	+0.32(+2.96%)
Mar 25, 2019	11.00	11.17	10.79	10.91	22,453,100	+0.00(+0.00%)
Mar 22, 2019	11.53	11.53	10.83	10.91	36,246,060	-0.73(-6.24%)
Mar 21, 2019	12.02	12.02	11.62	11.64	33,383,128	-0.43(-3.54%)
Mar 20, 2019	12.54	12.61	12.06	12.07	15,442,662	-0.54(-4.29%)
Mar 19, 2019	12.98	13.01	12.58	12.61	12,689,811	-0.27(-2.13%)
Mar 18, 2019	12.81	12.96	12.75	12.88	12,999,435	+0.19(+1.46%)
Mar 15, 2019	12.73	12.85	12.69	12.70	15,882,319	-0.04(-0.32%)
Mar 14, 2019	12.76	12.88	12.72	12.74	9,466,499	-0.02(-0.13%)
Mar 13, 2019	12.62	12.83	12.58	12.75	10,251,164	+0.15(+1.22%)
Mar 12, 2019	12.60	12.73	12.52	12.60	13,806,150	+0.04(+0.32%)
Mar 11, 2019	12.55	12.65	12.46	12.56	8,309,588	+0.08(+0.65%)
Mar 08, 2019	12.31	12.52	12.27	12.48	10,794,111	+0.04(+0.32%)
Mar 07, 2019	12.56	12.58	12.35	12.44	14,451,301	-0.17(-1.34%)
Mar 06, 2019	12.83	12.90	12.60	12.61	16,376,910	-0.27(-2.11%)
Mar 05, 2019	12.92	12.95	12.65	12.88	15,461,499	-0.04(-0.31%)
Mar 04, 2019	13.05	13.21	12.83	12.92	14,375,453	-0.12(-0.92%)
Mar 01, 2019	13.24	13.37	13.02	13.04	17,763,564	-0.07(-0.55%)
Feb 28, 2019	13.25	13.26	13.07	13.11	17,623,792	-0.14(-1.03%)
Feb 27, 2019	12.97	13.29	12.97	13.25	26,982,618	+0.30(+2.28%)
Feb 26, 2019	13.01	13.14	12.87	12.95	13,308,122	-0.14(-1.04%)
Feb 25, 2019	13.07	13.23	13.06	13.09	14,839,743	+0.10(+0.80%)
Feb 22, 2019	13.02	13.03	12.85	12.98	12,900,060	-0.01(-0.06%)
Feb 21, 2019	13.13	13.13	12.90	12.99	10,161,212	-0.09(-0.67%)
Feb 20, 2019	12.86	13.12	12.82	13.08	11,319,919	+0.18(+1.36%)
Feb 19, 2019	12.74	12.95	12.69	12.90	11,626,325	+0.11(+0.88%)
Feb 15, 2019	12.56	12.82	12.49	12.79	12,418,411	+0.39(+3.16%)
Feb 14, 2019	12.34	12.50	12.21	12.40	10,818,905	-0.06(-0.51%)
Feb 13, 2019	12.43	12.51	12.36	12.46	11,211,295	+0.10(+0.78%)
Feb 12, 2019	12.41	12.56	12.35	12.37	18,916,302	+0.09(+0.72%)
Feb 11, 2019	12.40	12.45	12.28	12.28	15,010,036	-0.06(-0.52%)
Feb 08, 2019	12.38	12.45	12.19	12.35	16,141,396	-0.06(-0.45%)
Feb 07, 2019	12.69	13.00	12.25	12.40	40,989,668	+0.08(+0.65%)
Feb 06, 2019	12.25	12.39	12.20	12.32	9,388,299	+0.00(+0.00%)
Feb 05, 2019	12.35	12.41	12.24	12.32	9,932,665	-0.05(-0.39%)
Feb 04, 2019	12.25	12.42	12.17	12.37	10,744,996	+0.11(+0.91%)
Feb 01, 2019	12.17	12.39	12.12	12.26	15,191,733	+0.13(+1.06%)
Jan 31, 2019	12.26	12.35	11.94	12.13	24,649,324	-0.21(-1.69%)
Jan 30, 2019	12.44	12.57	12.32	12.34	14,037,811	-0.08(-0.64%)
Jan 29, 2019	12.54	12.64	12.41	12.42	15,736,726	-0.12(-0.96%)
Jan 28, 2019	12.45	12.58	12.39	12.54	12,488,836	+0.02(+0.19%)
Jan 25, 2019	12.54	12.62	12.40	12.51	12,739,218	+0.11(+0.90%)
Jan 24, 2019	12.22	12.46	12.19	12.40	18,042,562	+0.11(+0.91%)
Jan 23, 2019	12.51	12.57	12.18	12.29	15,627,425	-0.18(-1.41%)
Jan 22, 2019	12.46	12.60	12.35	12.46	20,179,162	-0.09(-0.70%)
Jan 18, 2019	12.39	12.60	11.96	12.55	27,288,712	+0.07(+0.58%)
Jan 17, 2019	12.23	12.51	12.11	12.48	16,899,926	+0.17(+1.36%)
Jan 16, 2019	12.20	12.38	12.12	12.31	15,500,942	+0.23(+1.92%)
Jan 15, 2019	11.92	12.08	11.77	12.08	17,608,664	+0.12(+1.00%)
Jan 14, 2019	11.71	12.03	11.66	11.96	10,193,938	+0.14(+1.22%)
Jan 11, 2019	11.71	11.91	11.61	11.82	11,015,366	+0.06(+0.48%)
Jan 10, 2019	11.74	11.87	11.64	11.76	11,655,401	+0.01(+0.07%)
Jan 09, 2019	11.67	11.84	11.57	11.75	11,003,151	+0.13(+1.10%)
Jan 08, 2019	11.64	11.67	11.36	11.63	13,480,992	+0.12(+1.04%)
Jan 07, 2019	11.29	11.68	11.21	11.51	13,644,711	+0.19(+1.70%)
Jan 04, 2019	11.13	11.35	11.04	11.31	21,041,798	+0.40(+3.66%)
Jan 03, 2019	10.87	11.10	10.79	10.91	15,277,521	-0.02(-0.15%)
Jan 02, 2019	10.52	10.94	10.48	10.93	14,125,391	+0.23(+2.17%)
Dec 31, 2018	10.72	10.85	10.54	10.70	13,383,208	+0.02(+0.22%)
Dec 28, 2018	10.72	10.86	10.60	10.67	15,330,061	-0.01(-0.07%)
Dec 27, 2018	10.55	10.68	10.27	10.68	16,837,546	-0.02(-0.22%)
Dec 26, 2018	10.08	10.71	9.906	10.71	20,079,440	+0.66(+6.52%)
Dec 24, 2018	10.18	10.28	10.02	10.05	9,167,694	-0.23(-2.26%)
Dec 21, 2018	10.30	10.51	10.24	10.28	39,402,824	-0.04(-0.39%)
Dec 20, 2018	10.19	10.49	10.18	10.32	25,317,578	+0.06(+0.54%)
Dec 19, 2018	10.56	10.75	10.19	10.27	26,880,346	-0.31(-2.95%)
Dec 18, 2018	10.75	10.98	10.49	10.58	16,630,104	-0.13(-1.19%)
Dec 17, 2018	10.63	11.00	10.63	10.71	19,023,598	-0.06(-0.59%)
Dec 14, 2018	10.89	11.09	10.71	10.77	19,151,976	-0.25(-2.25%)
Dec 13, 2018	11.40	11.42	10.94	11.02	16,952,236	-0.38(-3.37%)
Dec 12, 2018	11.63	11.63	11.30	11.40	14,763,190	+0.08(+0.71%)
Dec 11, 2018	11.64	11.75	11.29	11.32	21,341,488	-0.18(-1.60%)
Dec 10, 2018	11.83	11.83	11.32	11.51	23,319,308	-0.41(-3.42%)
Dec 07, 2018	12.23	12.39	11.85	11.91	17,899,642	-0.32(-2.62%)
Dec 06, 2018	12.13	12.23	11.84	12.23	24,650,074	-0.12(-0.97%)
Dec 04, 2018	13.10	13.12	12.21	12.35	22,221,780	-0.82(-6.25%)
Dec 03, 2018	13.30	13.35	13.03	13.18	19,942,482	+0.14(+1.09%)
Nov 30, 2018	12.83	13.11	12.80	13.03	25,494,506	+0.19(+1.48%)
Nov 29, 2018	12.91	12.98	12.78	12.84	17,530,856	-0.17(-1.34%)
Nov 28, 2018	12.92	13.08	12.73	13.02	18,562,644	+0.13(+1.05%)
Nov 27, 2018	12.86	13.08	12.80	12.88	18,030,024	-0.06(-0.49%)
Nov 26, 2018	12.88	13.03	12.77	12.95	18,867,430	+0.30(+2.38%)
Nov 23, 2018	12.42	12.69	12.34	12.65	22,704,258	+0.11(+0.89%)
Nov 21, 2018		12.54	12.54	12.54	0	-0.01(-0.06%)
Nov 20, 2018	12.65	12.69	12.39	12.54	20,657,338	-0.24(-1.86%)
Nov 19, 2018	12.84	12.99	12.62	12.78	23,745,194	-0.06(-0.43%)
Nov 16, 2018	12.92	13.00	12.77	12.84	22,001,174	-0.20(-1.52%)
Nov 15, 2018	12.84	13.09	12.71	13.03	20,713,492	+0.06(+0.49%)
Nov 14, 2018	13.47	13.56	12.80	12.97	21,033,220	-0.40(-3.02%)
Nov 13, 2018	13.44	13.65	13.37	13.38	15,523,189	-0.04(-0.30%)
Nov 12, 2018	13.65	13.76	13.39	13.41	16,982,248	-0.25(-1.80%)
Nov 09, 2018	13.97	14.09	13.57	13.66	21,724,660	-0.34(-2.43%)
Nov 08, 2018	13.83	14.17	13.80	14.00	13,235,556	+0.12(+0.86%)
Nov 07, 2018	13.98	14.02	13.60	13.88	16,804,626	-0.10(-0.68%)
Nov 06, 2018	13.69	13.98	13.66	13.98	17,911,290	+0.25(+1.85%)
Nov 05, 2018	13.71	13.83	13.59	13.72	10,142,251	+0.05(+0.35%)
Nov 02, 2018	13.78	13.92	13.52	13.68	12,962,936	+0.04(+0.29%)
Nov 01, 2018	13.50	13.68	13.46	13.64	17,613,612	+0.19(+1.41%)
Oct 31, 2018	13.24	13.67	13.24	13.45	27,340,744	+0.36(+2.72%)
Oct 30, 2018	13.07	13.15	12.77	13.09	25,437,224	+0.07(+0.55%)
Oct 29, 2018	12.93	13.23	12.87	13.02	19,853,346	+0.29(+2.30%)
Oct 26, 2018	12.55	12.86	12.48	12.73	19,998,062	+0.00(+0.00%)
Oct 25, 2018	12.38	12.90	12.31	12.73	20,714,102	+0.48(+3.88%)
Oct 24, 2018	12.85	12.87	12.22	12.25	37,164,580	-0.65(-5.04%)
Oct 23, 2018	12.45	13.02	12.45	12.90	26,630,798	-0.09(-0.67%)
Oct 22, 2018	13.42	13.53	12.97	12.99	26,156,382	-0.40(-3.02%)
Oct 19, 2018	13.47	13.68	13.34	13.39	21,443,100	-0.11(-0.82%)
Oct 18, 2018	13.69	13.87	13.45	13.50	16,459,949	-0.23(-1.67%)
Oct 17, 2018	13.60	13.89	13.41	13.73	19,478,608	+0.09(+0.64%)
Oct 16, 2018	13.65	13.70	13.44	13.64	18,444,244	+0.05(+0.35%)
Oct 15, 2018	13.70	13.84	13.60	13.60	17,549,698	-0.10(-0.75%)
Oct 12, 2018	14.24	14.26	13.43	13.70	25,197,674	-0.36(-2.54%)
Oct 11, 2018	14.37	14.52	14.01	14.06	19,125,188	-0.42(-2.90%)
Oct 10, 2018	14.71	14.87	14.46	14.48	15,404,300	-0.25(-1.72%)
Oct 09, 2018	14.75	14.84	14.65	14.73	11,051,846	-0.08(-0.53%)
Oct 08, 2018	14.67	14.92	14.62	14.81	10,555,117	+0.12(+0.81%)
Oct 05, 2018	14.87	14.91	14.62	14.69	10,858,607	-0.10(-0.70%)
Oct 04, 2018	14.70	15.00	14.67	14.79	14,942,072	+0.16(+1.08%)
Oct 03, 2018	14.44	14.71	14.43	14.63	15,370,438	+0.29(+1.99%)
Oct 02, 2018	14.39	14.54	14.27	14.35	15,029,527	-0.02(-0.16%)
Oct 01, 2018	14.62	14.64	14.33	14.37	19,672,948	-0.17(-1.14%)
Sep 28, 2018	14.62	14.75	14.49	14.54	17,185,222	-0.15(-1.03%)
Sep 27, 2018	14.98	14.98	14.67	14.69	17,666,586	-0.32(-2.11%)
Sep 26, 2018	15.32	15.35	14.98	15.01	11,695,111	-0.25(-1.61%)
Sep 25, 2018	15.38	15.41	15.25	15.25	9,680,862	-0.03(-0.21%)
Sep 24, 2018	15.37	15.45	15.23	15.28	10,180,876	-0.12(-0.77%)
Sep 21, 2018	15.45	15.49	15.33	15.40	18,204,196	-0.04(-0.26%)
Sep 20, 2018	15.28	15.49	15.26	15.44	11,167,709	+0.26(+1.72%)
Sep 19, 2018	15.01	15.26	14.98	15.18	10,743,446	+0.20(+1.32%)
Sep 18, 2018	15.02	15.05	14.91	14.98	14,112,410	-0.06(-0.37%)
Sep 17, 2018	15.03	15.12	14.91	15.04	20,559,948	+0.01(+0.05%)
Sep 14, 2018	14.98	15.11	14.97	15.03	14,099,531	+0.08(+0.53%)
Sep 13, 2018	15.32	15.33	14.90	14.95	18,650,702	-0.22(-1.46%)
Sep 12, 2018	15.53	15.58	15.17	15.17	14,847,311	-0.40(-2.54%)
Sep 11, 2018	15.47	15.68	15.45	15.57	11,054,361	+0.09(+0.56%)
Sep 10, 2018	15.61	15.62	15.46	15.48	8,387,004	-0.06(-0.36%)
Sep 07, 2018	15.68	15.69	15.47	15.54	11,199,485	+0.02(+0.15%)
Sep 06, 2018	15.67	15.71	15.50	15.51	10,838,049	-0.17(-1.06%)
Sep 05, 2018	15.46	15.73	15.44	15.68	13,649,526	+0.23(+1.48%)
Sep 04, 2018	15.35	15.49	15.28	15.45	11,289,734	+0.14(+0.93%)
Aug 31, 2018		15.31	15.31	15.31	0	+0.09(+0.57%)
Aug 30, 2018	15.33	15.37	15.21	15.22	10,290,479	-0.13(-0.87%)
Aug 29, 2018	15.33	15.44	15.21	15.36	11,810,157	+0.04(+0.26%)
Aug 28, 2018	15.35	15.37	15.21	15.32	10,326,431	+0.02(+0.15%)
Aug 27, 2018	15.22	15.43	15.19	15.30	11,190,526	+0.14(+0.93%)
Aug 24, 2018	15.30	15.30	15.12	15.15	10,114,885	-0.06(-0.41%)
Aug 23, 2018	15.33	15.35	15.15	15.22	7,494,888	-0.15(-0.97%)
Aug 22, 2018	15.31	15.41	15.25	15.37	7,805,296	-0.01(-0.05%)
Aug 21, 2018	15.34	15.51	15.28	15.37	12,643,860	+0.05(+0.31%)
Aug 20, 2018	15.29	15.37	15.20	15.33	10,547,338	-0.01(-0.05%)
Aug 17, 2018	15.23	15.35	15.19	15.33	12,800,063	+0.07(+0.46%)
Aug 16, 2018	15.10	15.33	15.08	15.26	12,740,704	+0.26(+1.73%)
Aug 15, 2018	14.97	15.08	14.91	15.00	13,018,773	-0.10(-0.68%)
Aug 14, 2018	14.93	15.17	14.93	15.11	13,933,464	+0.20(+1.32%)
Aug 13, 2018	15.05	15.21	14.91	14.91	12,072,094	-0.14(-0.94%)
Aug 10, 2018	15.00	15.12	14.93	15.05	11,244,142	-0.12(-0.78%)
Aug 09, 2018	15.20	15.30	15.12	15.17	8,902,565	-0.07(-0.46%)
Aug 08, 2018	15.23	15.30	15.10	15.24	11,314,649	+0.05(+0.31%)
Aug 07, 2018	15.11	15.30	15.07	15.19	14,686,838	+0.15(+0.99%)
Aug 06, 2018	15.04	15.15	14.90	15.04	13,296,784	-0.02(-0.10%)
Aug 03, 2018	15.00	15.17	14.94	15.06	13,315,187	+0.06(+0.37%)
Aug 02, 2018	14.73	15.10	14.69	15.00	14,946,016	+0.19(+1.27%)
Aug 01, 2018	14.71	15.06	14.68	14.82	18,532,036	+0.17(+1.18%)
Jul 31, 2018	14.86	14.89	14.60	14.64	15,845,177	-0.17(-1.12%)
Jul 30, 2018	14.61	14.87	14.61	14.81	17,515,442	+0.20(+1.40%)
Jul 27, 2018	14.49	14.64	14.43	14.60	13,147,419	+0.13(+0.92%)
Jul 26, 2018	14.41	14.58	14.34	14.47	15,399,253	+0.08(+0.55%)
Jul 25, 2018	14.33	14.46	14.26	14.39	17,009,712	+0.02(+0.11%)
Jul 24, 2018	14.41	14.58	14.30	14.37	21,775,554	+0.00(+0.00%)
Jul 23, 2018	14.04	14.42	13.97	14.37	16,610,457	+0.35(+2.53%)
Jul 20, 2018	13.77	14.11	13.59	14.02	20,358,172	+0.16(+1.14%)
Jul 19, 2018	14.09	14.15	13.84	13.86	16,351,601	-0.35(-2.44%)
Jul 18, 2018	13.86	14.25	13.86	14.21	14,316,052	+0.33(+2.38%)
Jul 17, 2018	13.81	13.97	13.74	13.88	12,477,420	+0.10(+0.74%)
Jul 16, 2018	13.59	13.82	13.57	13.78	10,988,068	+0.24(+1.74%)
Jul 13, 2018	13.75	13.75	13.43	13.54	24,664,142	-0.24(-1.77%)
Jul 12, 2018	14.02	14.03	13.67	13.78	12,803,262	-0.13(-0.96%)
Jul 11, 2018	13.98	14.08	13.92	13.92	9,905,107	-0.15(-1.06%)
Jul 10, 2018	14.27	14.30	13.97	14.07	15,794,075	-0.15(-1.05%)
Jul 09, 2018	13.92	14.23	13.86	14.22	14,696,444	+0.38(+2.73%)
Jul 06, 2018	13.71	13.88	13.54	13.84	12,508,772	+0.10(+0.74%)
Jul 05, 2018	13.92	13.93	13.71	13.74	14,161,203	-0.08(-0.57%)
Jul 03, 2018		13.82	13.82	13.82	0	-0.26(-1.84%)